Identifier on Huobi: zrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-13 |
0.0276 USDT |
101,240,408.6960 ZRC |
0.0275 USDT |
0.0273 USDT |
0.0276 USDT |
0.0278 USDT |
| 2025-09-12 |
0.0272 USDT |
183,082,495.8232 ZRC |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0275 USDT |
| 2025-09-11 |
0.0266 USDT |
237,626,705.6039 ZRC |
0.0265 USDT |
0.0258 USDT |
0.0267 USDT |
0.0263 USDT |
| 2025-09-10 |
0.0262 USDT |
97,381,877.3198 ZRC |
0.0260 USDT |
0.0258 USDT |
0.0261 USDT |
0.0263 USDT |
| 2025-09-09 |
0.0267 USDT |
140,823,972.6690 ZRC |
0.0264 USDT |
0.0260 USDT |
0.0264 USDT |
0.0265 USDT |
| 2025-09-08 |
0.0253 USDT |
83,415,730.2354 ZRC |
0.0251 USDT |
0.0250 USDT |
0.0252 USDT |
0.0257 USDT |
| 2025-09-07 |
0.0252 USDT |
80,877,621.0981 ZRC |
0.0253 USDT |
0.0246 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-09-06 |
0.0249 USDT |
85,936,792.7322 ZRC |
0.0250 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-09-05 |
0.0250 USDT |
57,184,992.7271 ZRC |
0.0249 USDT |
0.0248 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-09-04 |
0.0247 USDT |
187,091,204.9033 ZRC |
0.0256 USDT |
0.0241 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-09-03 |
0.0254 USDT |
202,696,743.2879 ZRC |
0.0253 USDT |
0.0249 USDT |
0.0251 USDT |
0.0256 USDT |
| 2025-09-02 |
0.0254 USDT |
11,674,145.2964 ZRC |
0.0254 USDT |
0.0253 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-09-01 |
0.0258 USDT |
236,640,998.3212 ZRC |
0.0265 USDT |
0.0246 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-08-31 |
0.0274 USDT |
26,631,667.9622 ZRC |
0.0272 USDT |
0.0272 USDT |
0.0275 USDT |
0.0277 USDT |
| 2025-08-30 |
0.0271 USDT |
151,103,121.2311 ZRC |
0.0268 USDT |
0.0267 USDT |
0.0268 USDT |
0.0272 USDT |
| 2025-08-29 |
0.0279 USDT |
110,154,094.7515 ZRC |
0.0280 USDT |
0.0271 USDT |
0.0274 USDT |
0.0280 USDT |
| 2025-08-28 |
0.0275 USDT |
141,598,296.6956 ZRC |
0.0277 USDT |
0.0271 USDT |
0.0275 USDT |
0.0280 USDT |
| 2025-08-27 |
0.0263 USDT |
146,600,166.2645 ZRC |
0.0263 USDT |
0.0258 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-08-26 |
0.0260 USDT |
77,541,848.1735 ZRC |
0.0259 USDT |
0.0258 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-08-25 |
0.0274 USDT |
309,342,546.1528 ZRC |
0.0293 USDT |
0.0255 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-08-24 |
0.0300 USDT |
76,649,614.2362 ZRC |
0.0293 USDT |
0.0292 USDT |
0.0298 USDT |
0.0302 USDT |
| 2025-08-23 |
0.0288 USDT |
102,683,580.0340 ZRC |
0.0288 USDT |
0.0284 USDT |
0.0288 USDT |
0.0293 USDT |
| 2025-08-22 |
0.0278 USDT |
85,059,408.4313 ZRC |
0.0276 USDT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-08-21 |
0.0289 USDT |
43,630,358.9937 ZRC |
0.0291 USDT |
0.0286 USDT |
0.0289 USDT |
0.0286 USDT |
| 2025-08-20 |
0.0282 USDT |
60,587,296.7984 ZRC |
0.0274 USDT |
0.0274 USDT |
0.0279 USDT |
0.0286 USDT |
| 2025-08-19 |
0.0281 USDT |
220,339,875.8349 ZRC |
0.0285 USDT |
0.0273 USDT |
0.0279 USDT |
0.0275 USDT |
| 2025-08-18 |
0.0287 USDT |
209,588,377.3892 ZRC |
0.0297 USDT |
0.0279 USDT |
0.0286 USDT |
0.0289 USDT |
| 2025-08-17 |
0.0299 USDT |
44,589,846.8963 ZRC |
0.0301 USDT |
0.0292 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-08-16 |
0.0300 USDT |
100,246,735.7897 ZRC |
0.0301 USDT |
0.0291 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-08-15 |
0.0304 USDT |
173,537,668.8944 ZRC |
0.0311 USDT |
0.0290 USDT |
0.0293 USDT |
0.0301 USDT |
| 2025-08-14 |
0.0346 USDT |
112,627,430.9118 ZRC |
0.0352 USDT |
0.0338 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-08-13 |
0.0349 USDT |
64,279,790.0652 ZRC |
0.0349 USDT |
0.0344 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-08-12 |
0.0340 USDT |
182,505,903.8639 ZRC |
0.0342 USDT |
0.0328 USDT |
0.0331 USDT |
0.0349 USDT |
| 2025-08-11 |
0.0356 USDT |
123,892,792.9570 ZRC |
0.0353 USDT |
0.0345 USDT |
0.0352 USDT |
0.0356 USDT |
| 2025-08-10 |
0.0357 USDT |
104,687,232.5805 ZRC |
0.0366 USDT |
0.0346 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-08-09 |
0.0365 USDT |
55,196,124.2857 ZRC |
0.0356 USDT |
0.0353 USDT |
0.0355 USDT |
0.0367 USDT |
| 2025-08-08 |
0.0360 USDT |
67,685,749.7669 ZRC |
0.0362 USDT |
0.0352 USDT |
0.0356 USDT |
0.0357 USDT |
| 2025-08-07 |
0.0352 USDT |
86,118,032.9188 ZRC |
0.0330 USDT |
0.0327 USDT |
0.0332 USDT |
0.0367 USDT |
| 2025-08-06 |
0.0334 USDT |
68,499,864.8709 ZRC |
0.0341 USDT |
0.0326 USDT |
0.0332 USDT |
0.0336 USDT |
| 2025-08-05 |
0.0360 USDT |
77,088,022.0912 ZRC |
0.0364 USDT |
0.0341 USDT |
0.0347 USDT |
0.0345 USDT |
| 2025-08-04 |
0.0363 USDT |
69,652,788.5137 ZRC |
0.0333 USDT |
0.0327 USDT |
0.0333 USDT |
0.0356 USDT |
| 2025-08-03 |
0.0321 USDT |
39,539,602.3379 ZRC |
0.0308 USDT |
0.0305 USDT |
0.0315 USDT |
0.0329 USDT |
| 2025-08-02 |
0.0329 USDT |
72,264,204.1166 ZRC |
0.0341 USDT |
0.0309 USDT |
0.0317 USDT |
0.0315 USDT |
| 2025-08-01 |
0.0358 USDT |
160,627,841.4265 ZRC |
0.0375 USDT |
0.0332 USDT |
0.0340 USDT |
0.0341 USDT |
| 2025-07-31 |
0.0380 USDT |
73,318,141.0290 ZRC |
0.0360 USDT |
0.0352 USDT |
0.0356 USDT |
0.0393 USDT |
| 2025-07-30 |
0.0363 USDT |
78,353,565.9827 ZRC |
0.0391 USDT |
0.0347 USDT |
0.0354 USDT |
0.0355 USDT |
| 2025-07-29 |
0.0372 USDT |
70,127,247.4339 ZRC |
0.0393 USDT |
0.0346 USDT |
0.0353 USDT |
0.0385 USDT |
| 2025-07-28 |
0.0346 USDT |
75,193,688.7064 ZRC |
0.0350 USDT |
0.0334 USDT |
0.0342 USDT |
0.0383 USDT |
| 2025-07-27 |
0.0348 USDT |
60,989,275.8722 ZRC |
0.0357 USDT |
0.0334 USDT |
0.0337 USDT |
0.0342 USDT |
| 2025-07-26 |
0.0374 USDT |
30,196,804.5506 ZRC |
0.0385 USDT |
0.0362 USDT |
0.0368 USDT |
0.0366 USDT |